NSE:DBEIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	86.80	89.99	81.45	82.27	82.27	-4.24%	154,022
May 27, 2026	79.21	89.00	77.42	85.91	85.91	8.95%	447,955
May 26, 2026	77.00	79.90	77.00	78.85	78.85	2.76%	21,541
May 25, 2026	76.29	79.00	76.10	76.73	76.73	1.17%	23,291
May 22, 2026	75.89	76.58	74.42	75.84	75.84	1.21%	26,139
May 21, 2026	76.56	77.36	73.81	74.93	74.93	-1.21%	26,188
May 20, 2026	75.00	76.99	74.05	75.85	75.85	-0.25%	16,156
May 19, 2026	75.50	76.48	75.44	76.04	76.04	2.08%	7,911
May 18, 2026	75.53	77.95	73.12	74.49	74.49	-3.64%	50,091
May 15, 2026	80.20	80.20	76.50	77.30	77.30	-1.82%	38,107
May 14, 2026	79.34	81.60	77.68	78.73	78.73	-0.71%	35,497
May 13, 2026	78.00	79.90	77.40	79.29	79.29	1.42%	16,815
May 12, 2026	81.82	81.82	77.80	78.18	78.18	-4.45%	46,495
May 11, 2026	83.61	83.61	81.11	81.82	81.82	-2.14%	33,927
May 8, 2026	84.00	85.40	82.50	83.61	83.61	-0.82%	29,795
May 7, 2026	86.85	86.88	84.10	84.30	84.30	-0.99%	53,299
May 6, 2026	85.05	86.69	83.67	85.14	85.14	0.60%	38,701
May 5, 2026	86.44	87.00	84.30	84.63	84.63	-2.21%	67,397
May 4, 2026	87.02	88.77	85.51	86.54	86.54	0.62%	50,871
Apr 30, 2026	87.49	87.50	85.20	86.01	86.01	-0.82%	81,642
Apr 29, 2026	86.20	89.94	84.21	86.72	86.72	4.06%	254,570
Apr 28, 2026	86.15	88.16	81.61	83.34	83.34	-1.57%	107,859
Apr 27, 2026	81.99	92.00	80.50	84.67	84.67	6.29%	396,360
Apr 24, 2026	78.80	82.00	76.51	79.66	79.66	4.04%	189,692
Apr 23, 2026	75.28	77.76	74.54	76.57	76.57	1.71%	74,002
Apr 22, 2026	75.87	76.32	73.50	75.28	75.28	1.21%	63,913
Apr 21, 2026	75.60	75.60	74.11	74.38	74.38	-0.35%	40,743
Apr 20, 2026	76.00	76.67	72.20	74.64	74.64	-1.63%	63,546
Apr 17, 2026	74.64	76.89	74.50	75.88	75.88	1.66%	72,737
Apr 16, 2026	73.11	78.29	73.11	74.64	74.64	3.31%	135,662
Apr 15, 2026	71.50	72.89	70.93	72.25	72.25	5.01%	78,174
Apr 13, 2026	66.10	69.25	66.10	68.80	68.80	-1.11%	50,388
Apr 10, 2026	66.90	70.00	66.67	69.57	69.57	5.52%	130,135
Apr 9, 2026	65.89	67.79	65.05	65.93	65.93	0.52%	62,834
Apr 8, 2026	64.80	67.40	63.20	65.59	65.59	5.82%	98,106
Apr 7, 2026	62.70	62.80	61.12	61.98	61.98	0.08%	65,091
Apr 6, 2026	60.50	62.39	60.50	61.93	61.93	2.43%	52,252
Apr 2, 2026	58.50	61.50	56.18	60.46	60.46	1.82%	93,200
Apr 1, 2026	54.95	59.75	54.88	59.38	59.38	10.68%	108,387
Mar 30, 2026	61.70	62.96	51.51	53.65	53.65	-10.24%	498,562
Mar 27, 2026	67.99	68.00	58.30	59.77	59.77	-12.45%	563,729
Mar 25, 2026	67.60	69.67	67.60	68.27	68.27	1.16%	98,179
Mar 24, 2026	67.70	70.49	65.66	67.49	67.49	1.40%	152,630
Mar 23, 2026	71.06	71.07	66.00	66.56	66.56	-8.92%	124,930
Mar 20, 2026	67.97	79.19	67.97	73.08	73.08	8.80%	624,921
Mar 19, 2026	68.95	69.19	67.00	67.17	67.17	-3.26%	38,602
Mar 18, 2026	67.73	71.00	67.73	69.43	69.43	3.58%	69,585
Mar 17, 2026	67.97	68.82	66.80	67.03	67.03	-0.93%	62,165
Mar 16, 2026	70.00	70.49	66.56	67.66	67.66	-3.19%	73,035
Mar 13, 2026	72.90	73.90	69.60	69.89	69.89	-2.44%	68,544